台半 (5425)-德信-中正券商分點個股進出

台股 » 個股 » 台半 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台半

(5425)

可現股當沖

股價
77.5
漲跌
▼0.4
漲幅
-0.51%
成交量
1,467張
產業
上櫃半導體類股▼0.20%
1075人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台半 (5425)籌碼相關－德信-中正券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

德信-中正券商分點個股進出
德信-中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	1	77.90	0	0.00	77.50	1	2,244	0.04%
2024/06/13	1	77.80	0	0.00	77.90	1	2,285	0.04%
2024/06/12	1	80.30	1	79.40	78.60	0	2,288	0.00%
2024/06/11	0	0.00	61	81.59	79.90	-61	2,269	-2.69%
2024/06/07	26	79.48	2	80.20	80.30	24	2,205	1.09%
2024/06/05	2	77.25	1	77.70	77.40	1	2,157	0.05%
2024/06/04	42	79.38	0	0.00	78.90	42	2,250	1.87%
2024/05/28	1	80.40	1	79.80	79.80	0	2,325	0.00%
2024/05/27	3	77.70	1	77.30	77.60	2	2,245	0.09%
2024/05/23	3	76.13	5	75.62	75.00	-2	2,287	-0.09%
2024/05/15	1	72.90	1	73.40	73.40	0	2,439	0.00%
2024/05/13	0	0.00	1	72.20	72.40	-1	2,409	-0.04%
2024/05/08	1	71.30	0	0.00	71.20	1	2,476	0.04%
2024/05/03	0	0.00	1	72.80	72.00	-1	2,496	-0.04%
2024/04/30	0	0.00	3	73.80	73.00	-3	2,551	-0.12%
2024/04/29	1	71.20	1	72.00	72.00	0	2,611	0.00%
2024/04/18	2	75.00	0	0.00	74.90	2	2,947	0.07%
2024/04/15	2	79.65	0	0.00	77.50	2	3,006	0.07%
2024/04/11	5	77.46	0	0.00	78.20	5	2,887	0.17%
2024/03/08	1	76.70	1	76.50	75.40	0	5,692	0.00%
2024/03/07	1	75.80	0	0.00	75.50	1	5,612	0.02%
2024/02/26	0.5	81.70	1	81.60	81.60	-0.5	5,735	-0.01%
2024/02/19	1	84.50	0	0.00	83.60	1	5,699	0.02%
2024/02/16	1	82.90	0	0.00	82.80	1	5,689	0.02%
2024/01/31	1	81.60	0	0.00	80.50	1	5,604	0.02%
2024/01/18	1	79.90	0	0.00	79.70	1	5,463	0.02%
2024/01/17	7	84.43	3	81.83	80.60	4	5,434	0.07%
2024/01/12	3	80.70	2	80.60	80.30	1	5,163	0.02%
2024/01/11	2	81.50	0	0.00	82.20	2	5,125	0.04%
2024/01/04	0	0.00	3	84.80	85.20	-3	5,016	-0.06%
2024/01/03	3	84.20	0	0.00	84.90	3	4,961	0.06%
2024/01/02	2	90.20	4	87.50	87.20	-2	4,828	-0.04%
2023/12/27	2	93.85	2	92.80	92.80	0	4,640	0.00%
2023/12/26	3	94.60	3	95.00	94.60	0	4,553	0.00%
2023/12/25	2	96.40	4	97.20	94.90	-2	4,436	-0.05%
2023/12/22	0	0.00	2	94.35	94.60	-2	4,094	-0.05%
2023/12/21	1	92.40	1	92.20	92.20	0	3,995	0.00%
2023/12/20	5	94.38	3	95.07	94.60	2	3,900	0.05%
2023/12/19	1	91.80	0	0.00	92.60	1	3,620	0.03%
2023/12/18	3	94.43	1	91.20	91.20	2	3,524	0.06%
2023/12/15	6	96.67	4	97.60	93.20	2	3,309	0.06%
2023/12/14	1	88.00	5	92.20	92.00	-4	2,412	-0.17%
2023/12/08	2	85.20	0	0.00	84.80	2	2,195	0.09%
2023/12/01	1	86.80	2	87.45	87.50	-1	2,320	-0.04%
2023/11/28	0	0.00	1	84.20	84.20	-1	2,145	-0.05%
2023/11/27	1	83.60	0	0.00	82.70	1	2,178	0.05%
2023/11/24	2	85.50	1	84.70	84.60	1	2,286	0.04%
2023/11/20	1	83.00	0	0.00	83.40	1	2,225	0.04%
2023/11/16	1	81.10	0	0.00	81.10	1	2,215	0.05%
2023/11/13	1	79.70	0	0.00	79.60	1	2,291	0.04%
2023/10/31	5	80.00	0	0.00	77.80	5	3,001	0.17%
2023/10/20	1	81.70	1	81.90	81.70	0	3,509	0.00%
2023/10/11	1	83.90	1	83.20	83.20	0	4,405	0.00%
2023/10/03	1	83.80	1	82.90	82.90	0	5,183	0.00%
2023/09/21	1	83.60	1	82.00	82.40	0	5,594	0.00%
2023/09/14	0	0.00	2	87.40	86.90	-2	6,173	-0.03%
2023/09/12	0	0.00	6	85.10	86.50	-6	6,296	-0.10%
2023/09/11	0	0.00	5	85.20	84.20	-5	6,334	-0.08%
2023/09/07	1	83.50	1	83.90	85.20	0	6,812	0.00%
2023/09/05	1	87.30	0	0.00	85.60	1	7,622	0.01%
2023/08/28	1	80.60	1	80.20	80.20	0	7,699	0.00%
2023/08/23	2	80.80	0	0.00	80.70	2	8,037	0.02%
2023/08/22	0	0.00	1	80.30	80.30	-1	8,098	-0.01%
2023/08/18	1	81.50	1	80.30	80.30	0	8,174	0.00%
2023/08/14	0	0.00	3	78.30	78.50	-3	8,212	-0.04%
2023/08/11	0	0.00	1	81.00	80.20	-1	8,140	-0.01%
2023/08/09	0.1	83.20	0	0.00	83.40	0.1	8,124	0.00%
2023/08/04	3.5	86.34	0	0.00	86.50	3.5	8,015	0.04%
2023/08/02	5	89.46	2	88.30	87.60	3	8,097	0.04%
2023/07/31	2	88.90	0	0.00	88.30	2	7,987	0.03%
2023/07/28	1	89.90	0	0.00	90.30	1	7,921	0.01%
2023/07/27	5	91.40	0	0.00	90.80	5	7,957	0.06%
2023/07/25	3	94.40	0	0.00	94.20	3	8,096	0.04%
2023/07/21	2	96.75	1	96.80	96.50	1	8,127	0.01%
2023/07/20	0	0.00	20	98.73	99.30	-20	8,221	-0.24%
2023/07/18	2	101.15	5	99.00	99.00	-3	8,411	-0.04%
2023/07/17	7	101.79	3	102.83	101.50	4	8,285	0.05%
2023/07/13	1	99.20	2	99.80	98.60	-1	8,150	-0.01%
2023/07/12	10	99.50	2	101.00	98.80	8	8,068	0.10%
2023/07/11	4	100.58	1	101.50	101.00	3	7,945	0.04%
2023/07/10	1	96.20	0	0.00	96.10	1	7,693	0.01%
2023/07/06	1	98.20	3	97.20	96.50	-2	8,073	-0.02%
2023/07/05	2	99.75	1	99.70	97.60	1	8,410	0.01%
2023/07/04	2	99.80	2	98.10	98.10	0	8,317	0.00%
2023/07/03	1	98.70	5	98.30	99.00	-4	8,269	-0.05%
2023/06/30	1	97.10	0	0.00	97.10	1	8,280	0.01%
2023/06/28	2	97.10	3	97.53	95.20	-1	8,620	-0.01%
2023/06/27	1	96.30	0	0.00	96.10	1	8,836	0.01%
2023/06/26	1	97.40	1	97.50	97.30	0	8,955	0.00%
2023/06/21	2	101.25	2	101.75	99.00	0	9,123	0.00%
2023/06/20	0	0.00	2	98.45	99.80	-2	9,440	-0.02%
2023/06/19	6	96.88	1	97.10	97.00	5	9,743	0.05%
2023/06/16	3	97.77	1	98.00	97.00	2	9,932	0.02%
2023/06/15	7	99.91	0	0.00	99.60	7	9,969	0.07%
2023/06/14	2	99.75	1	99.50	99.50	1	10,122	0.01%
2023/06/13	0	0.00	3	103.50	103.00	-3	10,142	-0.03%
2023/06/12	5	103.00	2	104.75	103.00	3	10,296	0.03%
2023/06/09	6	101.15	4	98.58	102.00	2	10,016	0.02%
2023/06/08	5	95.30	0	0.00	93.50	5	9,936	0.05%
2023/06/06	1	94.60	0	0.00	94.00	1	10,459	0.01%
2023/06/05	1	94.60	1	95.60	96.00	0	10,901	0.00%
2023/06/02	1	94.60	0	0.00	93.60	1	12,184	0.01%
2023/06/01	1	94.80	4	95.05	94.60	-3	12,289	-0.02%
2023/05/31	2	95.30	3	95.03	94.60	-1	12,517	-0.01%
2023/05/30	4	95.43	13	96.70	94.70	-9	12,536	-0.07%
2023/05/29	10	96.50	1	95.90	96.20	9	12,592	0.07%
2023/05/25	1	92.10	2	91.90	91.50	-1	12,538	-0.01%
2023/05/24	0	0.00	1	93.20	93.20	-1	12,710	-0.01%
2023/05/23	3	93.97	0	0.00	93.60	3	12,835	0.02%
2023/05/19	7	92.50	2	92.00	91.90	5	13,267	0.04%
2023/05/18	0	0.00	4	92.10	93.00	-4	13,742	-0.03%
2023/05/16	2	90.60	0	0.00	90.00	2	13,986	0.01%
2023/05/12	0	0.00	5	90.60	91.40	-5	14,133	-0.04%
2023/05/11	3	91.00	0	0.00	91.10	3	14,362	0.02%
2023/05/09	1	90.70	1	91.50	91.10	0	14,596	0.00%
2023/05/08	5	93.90	0	0.00	93.30	5	14,581	0.03%
2023/05/03	1	93.70	0	0.00	93.00	1	15,361	0.01%
2023/05/02	0	0.00	7	95.60	95.20	-7	15,731	-0.04%
2023/04/28	5	93.30	0	0.00	91.70	5	16,037	0.03%
2023/04/27	2	91.50	2	91.80	92.10	0	16,013	0.00%
2023/04/26	1	92.60	2	90.85	92.50	-1	15,945	-0.01%
2023/04/25	6	92.30	4	90.78	90.60	2	15,842	0.01%
2023/04/24	1	93.60	2	93.60	93.00	-1	15,628	-0.01%
2023/04/21	6	95.82	3	98.07	95.40	3	15,461	0.02%
2023/04/20	4	101.75	31	101.02	101.00	-27	15,340	-0.18%
2023/04/18	0	0.00	3	105.33	104.00	-3	15,439	-0.02%
2023/04/17	5	105.00	4	105.50	105.00	1	15,476	0.01%
2023/04/14	3	104.17	1	106.00	104.00	2	15,556	0.01%
2023/04/13	1	107.00	11	107.45	107.00	-10	15,460	-0.06%
2023/04/12	2	108.50	2	108.50	107.50	0	15,398	0.00%
2023/04/11	7	109.21	8	110.31	110.00	-1	15,199	-0.01%
2023/04/10	1	109.50	3	109.00	110.00	-2	14,998	-0.01%
2023/03/31	16	104.03	17	104.50	104.00	-1	14,613	-0.01%
2023/03/30	1	103.50	3	103.17	103.50	-2	14,560	-0.01%
2023/03/29	5	101.50	5	101.50	101.00	0	14,503	0.00%
2023/03/28	7	107.21	14	104.68	104.00	-7	14,356	-0.05%
2023/03/27	0	110.00	0	0.00	110.00	0	14,082	0.00%
2023/03/24	3	112.50	4	113.75	112.00	-1	13,971	-0.01%
2023/03/23	5	112.30	2	112.50	112.00	3	13,799	0.02%
2023/03/22	0	0.00	17	111.00	115.50	-17	13,314	-0.13%
2023/03/21	27	107.91	1	110.50	105.00	26	12,926	0.20%
2023/03/20	0	0.00	1	107.00	108.00	-1	12,746	-0.01%
2023/03/17	1	106.00	1	106.50	106.50	0	12,745	0.00%
2023/03/16	3	103.33	3	104.00	103.00	0	12,593	0.00%
2023/03/15	2	107.75	11	108.95	107.00	-9	12,521	-0.07%
2023/03/14	2	105.50	2	106.00	104.50	0	12,311	0.00%
2023/03/13	14	103.21	2	105.50	106.50	12	12,340	0.10%
2023/03/10	6	105.25	0	0.00	103.50	6	12,328	0.05%
2023/03/09	8	109.44	7	110.43	110.00	1	12,477	0.01%
2023/03/08	22	111.43	16	109.09	111.50	6	12,469	0.05%
2023/03/07	17	108.53	11	110.82	109.00	6	12,413	0.05%
2023/03/06	0	0.00	5.5	102.59	103.50	-5.5	11,838	-0.05%
2023/03/03	5	92.10	2	95.00	94.40	3	12,404	0.02%
2023/03/02	3	91.77	1	91.70	91.70	2	12,570	0.02%
2023/03/01	13	93.02	6	92.68	91.80	7	12,851	0.05%
2023/02/23	5	92.48	4	92.25	92.20	1	12,880	0.01%
2023/02/22	12	92.12	10	91.22	90.90	2	12,988	0.02%
2023/02/21	26	95.07	28	95.46	94.50	-2	12,897	-0.02%
2023/02/20	3	95.03	2	94.60	94.60	1	12,891	0.01%
2023/02/17	9	94.00	7	95.33	95.00	2	12,912	0.02%
2023/02/16	5	95.00	2	89.90	94.60	3	12,624	0.02%
2023/02/15	3	88.70	5	89.50	88.00	-2	12,386	-0.02%
2023/02/14	1	88.50	1	88.40	87.50	0	12,368	0.00%
2023/02/13	7	89.53	7	89.04	88.60	0	12,443	0.00%
2023/02/10	1	89.70	0	0.00	89.10	1	12,553	0.01%
2023/02/09	2	90.80	5	91.70	90.90	-3	12,514	-0.02%
2023/02/08	2	90.70	3	91.17	90.70	-1	12,414	-0.01%
2023/02/07	4	89.35	3	89.53	90.50	1	12,392	0.01%
2023/02/06	5	88.32	1	88.10	88.10	4	12,440	0.03%
2023/02/03	1	88.80	4	89.68	89.10	-3	12,639	-0.02%
2023/02/02	9	89.97	5	90.26	89.50	4	12,692	0.03%
2023/02/01	21	88.87	25	89.36	90.30	-4	12,632	-0.03%
2023/01/31	6	87.12	11	87.08	88.30	-5	12,403	-0.04%
2023/01/30	2	84.60	51	83.86	85.30	-49	12,178	-0.40%
2023/01/16	1	78.40	0	0.00	78.80	1	12,212	0.01%
2023/01/10	0	0.00	0.1	79.60	79.00	-0.1	13,023	0.00%
2023/01/09	3	80.03	4	79.40	80.00	-1	13,135	-0.01%
2023/01/05	9	77.46	8	77.40	76.70	1	13,519	0.01%
2023/01/04	1	77.10	2	76.75	77.00	-1	13,624	-0.01%
2022/12/29	0	0.00	1	74.30	74.60	-1	14,889	-0.01%
2022/12/27	1	76.20	0	0.00	75.50	1	16,054	0.01%
2022/12/23	1	74.20	1	74.70	75.30	0	16,481	0.00%
2022/12/20	1	74.90	1	77.20	74.50	0	16,913	0.00%
2022/12/19	2.1	77.83	1	77.80	77.90	1.1	17,031	0.01%
2022/12/16	6	79.20	6	79.02	79.00	0	17,151	0.00%
2022/12/14	40	80.10	3	80.30	80.60	37	17,370	0.21%
2022/12/13	3	79.50	1	79.00	78.70	2	17,508	0.01%
2022/12/12	0	0.00	5	79.80	79.50	-5	17,637	-0.03%
2022/12/09	1	79.90	2	80.40	79.80	-1	17,789	-0.01%
2022/12/08	0	0.00	6	81.77	81.90	-6	17,970	-0.03%
2022/12/07	13	79.75	2	80.40	79.80	11	18,154	0.06%
2022/12/05	5	84.26	6	83.70	83.50	-1	18,273	-0.01%
2022/12/02	9	85.24	15	85.27	84.60	-6	18,370	-0.03%
2022/12/01	7	85.43	203	84.46	84.60	-196	18,456	-1.06%	大賣/鉅額交易
2022/11/30	210	81.99	12	82.91	82.60	198	18,425	1.07%	大買/鉅額交易
2022/11/29	3	82.60	2	82.05	81.20	1	18,659	0.01%
2022/11/28	26	82.32	380	83.00	82.20	-354	18,821	-1.88%	大賣/鉅額交易
2022/11/25	7	79.14	9.5	78.51	80.50	-2.5	18,450	-0.01%
2022/11/24	366	75.15	2	74.45	76.30	364	18,061	2.02%	大買/鉅額交易
2022/11/23	3	74.00	2	72.95	73.00	1	17,997	0.01%
2022/11/22	3	75.70	0	0.00	76.00	3	17,967	0.02%
2022/11/18	3	78.57	2	78.80	77.10	1	19,544	0.01%
2022/11/17	0	0.00	2	77.40	78.40	-2	19,617	-0.01%
2022/11/14	0	0.00	1	76.50	77.20	-1	19,968	-0.01%
2022/11/11	2	76.10	4	76.85	75.20	-2	19,955	-0.01%
2022/11/10	5	77.10	1	75.70	75.70	4	19,829	0.02%
2022/11/09	2	77.95	2	78.10	78.10	0	19,936	0.00%
2022/11/08	6	78.67	1	76.50	76.50	5	19,924	0.03%
2022/11/07	2	77.45	8	77.91	77.50	-6	19,859	-0.03%
2022/11/04	2	76.20	2	77.90	77.60	0	19,985	0.00%
2022/11/03	0	0.00	3	76.70	77.20	-3	20,068	-0.01%
2022/11/02	9	76.20	11	76.67	76.40	-2	20,064	-0.01%
2022/11/01	8	75.68	5	75.92	75.00	3	19,958	0.02%
2022/10/31	8	74.79	3	75.13	75.00	5	19,861	0.03%
2022/10/28	7	73.87	7	74.40	74.40	0	20,090	0.00%
2022/10/27	2	72.35	2	72.50	74.20	0	20,228	0.00%
2022/10/26	10	71.07	20	70.60	69.60	-10	20,115	-0.05%
2022/10/25	14	72.55	8	71.50	71.50	6	19,950	0.03%
2022/10/24	1	73.60	0	0.00	73.60	1	19,839	0.01%
2022/10/21	2	70.95	10	72.04	72.20	-8	19,616	-0.04%
2022/10/20	39	70.22	18	70.02	70.60	21	19,332	0.11%
2022/10/19	13	70.63	11	70.36	70.00	2	19,185	0.01%
2022/10/18	16	71.56	16	70.79	70.70	0	19,100	0.00%
2022/10/17	10.5	71.14	0	0.00	72.00	10.5	19,008	0.06%
2022/10/14	6	73.05	16	73.66	74.00	-10	18,966	-0.05%
2022/10/13	0	0.00	3	72.07	69.70	-3	18,974	-0.02%
2022/10/12	3	74.60	0	0.00	75.00	3	18,989	0.02%
2022/10/11	5	73.40	11	73.74	73.40	-6	18,950	-0.03%
2022/10/07	1	75.20	3	75.13	75.40	-2	18,894	-0.01%
2022/10/06	29	73.02	38	74.62	76.80	-9	18,693	-0.05%
2022/10/05	39	77.84	19	75.73	74.30	20	18,224	0.11%
2022/10/04	12	82.96	3	82.73	82.50	9	17,473	0.05%
2022/10/03	5	82.38	2	82.30	81.20	3	17,672	0.02%
2022/09/30	0	0.00	1	78.60	83.00	-1	17,865	-0.01%
2022/09/29	3	80.60	0	0.00	79.60	3	17,877	0.02%
2022/09/28	2	81.25	2	77.50	77.50	0	17,890	0.00%
2022/09/23	21	88.80	0	0.00	86.00	21	18,363	0.11%
2022/09/22	1	87.90	1	87.60	88.50	0	18,579	0.00%
2022/09/19	1	87.10	3	86.67	87.40	-2	18,821	-0.01%
2022/09/16	1	84.80	0	0.00	84.80	1	18,763	0.01%
2022/09/15	6	90.65	2	90.70	87.90	4	18,640	0.02%
2022/09/14	1	84.00	2	86.20	89.70	-1	18,407	-0.01%
2022/09/13	2	89.95	2	88.95	88.30	0	18,264	0.00%
2022/09/12	9	89.64	9	90.80	89.50	0	18,246	0.00%
2022/09/08	0	0.00	1	90.50	91.00	-1	18,134	-0.01%
2022/09/07	3	87.00	3	88.00	87.50	0	18,053	0.00%
2022/09/06	4	92.45	3	91.60	91.60	1	17,892	0.01%
2022/09/05	3	96.57	5	96.56	94.50	-2	17,786	-0.01%
2022/09/02	2	91.70	4	94.10	95.30	-2	17,609	-0.01%
2022/09/01	6	92.75	3	93.60	91.70	3	17,213	0.02%
2022/08/31	28	93.74	21	95.26	95.50	7	17,043	0.04%
2022/08/30	3	92.83	4	92.90	92.50	-1	17,097	-0.01%
2022/08/29	2	91.35	4	92.80	90.90	-2	17,066	-0.01%
2022/08/26	5	94.46	6	95.27	95.50	-1	17,160	-0.01%
2022/08/25	5	89.54	15.5	91.35	89.70	-10.5	16,701	-0.06%
2022/08/24	6	85.65	5	85.26	84.40	1	15,928	0.01%
2022/08/23	1	87.50	1	87.10	87.10	0	15,808	0.00%
2022/08/22	1	87.30	4	88.08	88.00	-3	15,853	-0.02%
2022/08/19	10	86.98	9	87.03	86.70	1	15,739	0.01%
2022/08/18	1	81.70	2	83.20	84.30	-1	15,621	-0.01%
2022/08/17	3	83.37	1	82.30	82.30	2	15,682	0.01%
2022/08/16	5	84.38	5	84.72	84.30	0	15,606	0.00%
2022/08/15	2	81.75	1	82.00	81.70	1	15,326	0.01%
2022/08/11	4	80.90	4	79.85	80.20	0	15,485	0.00%
2022/08/10	1	79.90	4	80.25	80.50	-3	15,481	-0.02%
2022/08/09	0	0.00	1	77.70	78.40	-1	15,537	-0.01%
2022/08/05	1	73.80	2	74.15	75.30	-1	16,352	-0.01%
2022/08/04	1	71.30	5	71.64	74.50	-4	16,567	-0.02%
2022/08/03	9	73.21	6	71.35	70.60	3	16,597	0.02%
2022/08/02	4	77.30	0	0.00	77.50	4	16,489	0.02%
2022/07/28	3	79.47	4	78.58	77.80	-1	17,244	-0.01%
2022/07/27	0	0.00	1	80.00	80.50	-1	17,397	-0.01%
2022/07/26	7	80.77	13	80.81	80.10	-6	17,464	-0.03%
2022/07/25	2	81.30	0	0.00	81.20	2	17,446	0.01%
2022/07/22	3	81.00	164	81.92	81.00	-161	17,530	-0.92%	大賣/鉅額交易
2022/07/21	162	81.38	3	80.87	81.40	159	17,547	0.91%	大買/鉅額交易
2022/07/20	9	80.48	6	80.70	80.40	3	17,436	0.02%
2022/07/19	3	78.53	9	78.86	78.30	-6	17,307	-0.03%
2022/07/18	3	75.73	4	76.10	76.50	-1	17,109	-0.01%
2022/07/15	6	75.78	4	75.35	75.70	2	17,313	0.01%
2022/07/14	0	0.00	9	74.36	75.50	-9	17,370	-0.05%
2022/07/13	5	73.70	5	73.98	72.90	0	17,232	0.00%
2022/07/12	14	70.58	6	71.32	71.50	8	17,024	0.05%
2022/07/11	30	72.37	22	72.63	72.10	8	17,029	0.05%
2022/07/08	8	70.39	11	68.64	70.90	-3	16,858	-0.02%
2022/07/07	2	61.15	3	61.70	64.50	-1	16,588	-0.01%
2022/07/06	5	62.36	5	63.06	60.90	0	16,532	0.00%
2022/07/05	1	60.80	2	63.05	64.70	-1	16,582	-0.01%
2022/07/04	4	62.98	7	62.81	62.00	-3	16,523	-0.02%
2022/07/01	9	66.22	6	68.40	64.10	3	16,602	0.02%
2022/06/30	9	72.66	8	72.64	71.10	1	16,349	0.01%
2022/06/29	7	79.67	4	80.13	78.90	3	16,293	0.02%
2022/06/28	9	84.76	5	84.08	84.20	4	16,494	0.02%
2022/06/27	3	85.13	10	85.47	86.00	-7	17,864	-0.04%
2022/06/24	8	81.96	7	82.11	82.30	1	18,257	0.01%
2022/06/23	1	79.80	1	80.40	80.80	0	18,721	0.00%
2022/06/22	16	81.41	15	80.25	79.60	1	19,474	0.01%
2022/06/21	1	79.80	1	80.70	82.80	0	19,674	0.00%
2022/06/20	2	80.40	2	80.80	78.80	0	19,738	0.00%
2022/06/17	4	81.00	3	81.77	83.00	1	19,699	0.01%
2022/06/16	12	84.78	8	85.13	81.10	4	19,870	0.02%
2022/06/15	13	86.03	11	86.26	85.10	2	20,269	0.01%
2022/06/14	12	86.38	11	86.48	87.10	1	20,458	0.00%
2022/06/13	5	87.90	6	87.90	87.30	-1	20,206	0.00%
2022/06/10	3	86.83	3	87.23	88.50	0	19,935	0.00%
2022/06/09	2	87.40	10	87.79	87.30	-8	19,737	-0.04%
2022/06/08	4	87.80	3	88.13	86.50	1	19,504	0.01%
2022/06/07	3	86.57	7	87.53	87.90	-4	19,104	-0.02%
2022/06/06	6	85.28	12	86.34	85.70	-6	18,765	-0.03%
2022/06/02	11	86.46	22	86.20	86.10	-11	18,378	-0.06%
2022/06/01	9	84.47	9	85.40	83.80	0	17,994	0.00%
2022/05/31	3	83.23	18	83.75	83.50	-15	17,767	-0.08%
2022/05/30	13	82.61	17	81.16	82.50	-4	17,644	-0.02%
2022/05/27	11	79.36	0	0.00	78.70	11	17,448	0.06%
2022/05/26	7	79.74	27	79.97	78.00	-20	17,330	-0.12%
2022/05/25	8	81.10	8	81.64	81.70	0	17,091	0.00%
2022/05/24	14	82.90	5	81.06	81.00	9	16,961	0.05%
2022/05/23	13	83.82	8	83.63	83.00	5	16,866	0.03%
2022/05/20	3	83.37	6	84.40	84.00	-3	16,821	-0.02%
2022/05/19	4	81.25	2	82.95	83.50	2	16,806	0.01%
2022/05/18	4	84.70	5	84.74	84.20	-1	16,616	-0.01%
2022/05/17	23	86.14	21	85.41	86.20	2	16,414	0.01%
2022/05/16	60	87.70	95	86.52	85.00	-35	16,157	-0.22%
2022/05/13	55	83.77	26	84.47	87.30	29	15,645	0.19%
2022/05/12	29	84.46	45	84.50	80.40	-16	15,209	-0.11%
2022/05/11	29	85.24	27	86.13	85.30	2	14,870	0.01%
2022/05/10	35	82.83	13	83.11	85.20	22	14,480	0.15%
2022/05/09	3	81.33	9.1	81.84	81.10	-6.1	14,362	-0.04%
2022/05/06	3	81.93	1	82.30	82.00	2	14,360	0.01%
2022/05/05	15	87.31	16	87.67	85.10	-1	14,232	-0.01%
2022/05/04	19	82.83	20	83.62	84.80	-1	13,475	-0.01%
2022/05/03	4	80.73	14	80.52	80.70	-10	13,252	-0.08%
2022/04/29	9	78.63	26	79.00	77.50	-17	13,126	-0.13%
2022/04/28	34	77.54	32	78.50	77.30	2	13,094	0.02%
2022/04/27	25.5	78.30	0	0.00	80.30	25.5	12,991	0.20%
2022/04/25	4	80.25	3	79.27	79.00	1	12,807	0.01%
2022/04/22	3	84.80	9.1	84.05	83.40	-6.1	12,705	-0.05%
2022/04/21	7	85.84	8	84.62	84.20	-1	12,629	-0.01%
2022/04/20	1	81.80	16	83.24	84.70	-15	12,311	-0.12%
2022/04/19	14	82.10	1	80.60	80.60	13	12,139	0.11%
2022/04/18	0	0.00	3	80.50	80.10	-3	12,088	-0.02%
2022/04/15	13	81.56	6	79.82	79.10	7	12,056	0.06%
2022/04/14	3	81.82	8	82.01	83.00	-5	11,981	-0.04%
2022/04/13	7	78.97	7	79.43	79.90	0	11,840	0.00%
2022/04/12	11	79.92	7	79.50	79.40	4	11,767	0.03%
2022/04/11	5	80.84	4	79.25	79.20	1	11,731	0.01%
2022/04/08	9	82.36	8	83.18	83.00	1	11,552	0.01%
2022/04/07	9	84.47	8	82.31	81.30	1	11,354	0.01%
2022/04/06	11	86.28	5	86.10	87.00	6	10,952	0.05%
2022/04/01	5	85.50	8	85.80	87.40	-3	10,763	-0.03%
2022/03/31	38	86.82	38	86.97	86.50	0	10,500	0.00%
2022/03/30	70.2	89.89	72	89.00	85.10	-1.8	10,152	-0.02%
2022/03/29	36	88.47	35	88.69	86.90	1	8,872	0.01%
2022/03/28	50	84.90	137	85.91	88.00	-87	8,344	-1.04%	大賣/
2022/03/25	51	85.55	11	85.15	85.00	40	8,081	0.49%
2022/03/24	58	80.46	8	81.79	82.70	50	7,595	0.66%
2022/03/23	3	80.10	3	80.20	80.20	0	7,494	0.00%
2022/03/22	2	79.25	2	80.10	80.10	0	7,369	0.00%
2022/03/21	0	0.00	5	80.06	80.40	-5	7,280	-0.07%
2022/03/18	2	78.90	19	79.53	81.00	-17	6,995	-0.24%
2022/03/17	27	75.51	23	76.11	77.50	4	6,435	0.06%
2022/03/16	1	71.00	1	70.50	70.50	0	6,070	0.00%
2022/03/15	0	0.00	1	69.80	69.80	-1	6,006	-0.02%
2022/03/14	1	71.70	10	71.20	71.60	-9	6,020	-0.15%
2022/03/11	10	69.95	0	0.00	70.00	10	6,127	0.16%
2022/03/10	0	0.00	2	68.80	69.80	-2	6,206	-0.03%
2022/03/09	2	66.40	0	0.00	67.30	2	6,373	0.03%
2022/03/02	0	0.00	3	69.97	70.80	-3	6,995	-0.04%
2022/03/01	1	70.00	3	69.80	70.00	-2	7,070	-0.03%
2022/02/25	0	0.00	1	68.50	67.90	-1	7,184	-0.01%
2022/02/24	2	67.65	1	67.70	67.30	1	7,353	0.01%
2022/02/23	2	69.70	0	0.00	70.30	2	7,489	0.03%
2022/02/22	2	69.30	0	0.00	69.60	2	8,067	0.02%
2022/02/21	1	76.10	2	73.15	72.00	-1	8,202	-0.01%
2022/02/18	1	74.60	1	74.50	74.90	0	8,234	0.00%
2022/02/17	1	74.80	1	75.00	75.00	0	8,506	0.00%
2022/02/16	1	75.10	0	0.00	74.20	1	8,716	0.01%
2022/02/15	0	0.00	1	74.60	73.50	-1	8,962	-0.01%
2022/02/14	1	75.30	1	74.20	73.70	0	9,171	0.00%
2022/02/11	1	75.00	3	75.00	74.60	-2	9,339	-0.02%
2022/02/10	3	74.90	20	75.15	74.10	-17	9,646	-0.18%
2022/02/09	2	73.60	2	74.80	74.90	0	10,150	0.00%
2022/02/08	27	72.89	4	72.70	73.10	23	10,373	0.22%
2022/02/07	1	67.70	0	0.00	69.50	1	10,794	0.01%
2022/01/25	1	68.40	0	0.00	67.40	1	13,250	0.01%
2022/01/20	0	0.00	1	71.70	71.70	-1	14,836	-0.01%
2022/01/19	0	0.00	4	69.95	70.40	-4	15,228	-0.03%
2022/01/18	0	0.00	3	70.67	70.60	-3	15,712	-0.02%
2022/01/17	1	70.30	0	0.00	70.50	1	16,133	0.01%
2022/01/11	3	69.67	0	0.00	69.30	3	19,714	0.02%
2022/01/07	9	71.69	2	72.95	70.90	7	20,476	0.03%
2022/01/06	3	75.07	1	75.80	75.10	2	20,452	0.01%
2022/01/05	2	78.75	0	0.00	77.40	2	20,554	0.01%
2022/01/04	0	0.00	1	81.40	79.80	-1	20,676	0.00%
2021/12/24	7	79.63	0	0.00	78.90	7	21,060	0.03%
2021/12/23	0	0.00	6	82.05	81.90	-6	20,859	-0.03%
2021/12/22	2	81.10	0	0.00	80.10	2	20,690	0.01%
2021/12/21	3	81.43	3	81.90	80.50	0	20,637	0.00%
2021/12/20	4	81.30	3	80.67	81.20	1	20,361	0.00%
2021/12/17	0	0.00	2	78.80	79.10	-2	20,033	-0.01%
2021/12/16	1	75.60	0	0.00	76.80	1	19,849	0.01%
2021/12/13	0	0.00	1	77.90	77.60	-1	19,910	-0.01%
2021/12/10	0	0.00	5	76.70	76.80	-5	19,926	-0.03%
2021/12/08	1	76.90	0	0.00	76.90	1	20,136	0.00%
2021/12/06	2	77.75	1	78.10	78.30	1	20,271	0.00%
2021/12/03	5	77.48	1	77.90	77.50	4	20,361	0.02%
2021/12/01	1	76.40	0	0.00	76.90	1	20,366	0.00%
2021/11/30	1	78.10	1	77.80	77.30	0	20,478	0.00%
2021/11/29	0	0.00	1	77.80	77.60	-1	20,598	0.00%
2021/11/26	1	76.00	0	0.00	76.50	1	20,615	0.00%
2021/11/24	1	78.00	0	0.00	78.90	1	20,597	0.00%
2021/11/23	3	81.60	0	0.00	78.80	3	20,591	0.01%
2021/11/19	9	83.21	11	83.30	82.80	-2	20,706	-0.01%
2021/11/18	2	81.95	8	80.86	80.90	-6	20,386	-0.03%
2021/11/17	20	80.55	19	80.14	80.00	1	20,482	0.00%
2021/11/16	4	79.20	1	78.00	78.00	3	20,495	0.01%
2021/11/15	1	82.10	1	81.10	81.10	0	20,416	0.00%
2021/11/12	11	82.51	4	83.18	82.70	7	20,441	0.03%
2021/11/11	6	81.30	8	81.49	81.30	-2	20,341	-0.01%
2021/11/10	1	80.60	0	0.00	81.10	1	20,252	0.00%
2021/11/09	7	79.64	3	79.93	79.90	4	20,149	0.02%
2021/11/08	14	84.39	6	82.00	80.20	8	19,853	0.04%
2021/11/05	6	86.75	9	87.29	88.10	-3	19,486	-0.02%
2021/11/04	6	87.38	18	85.89	85.90	-12	19,319	-0.06%
2021/11/03	34	86.84	42	86.01	88.00	-8	18,964	-0.04%
2021/11/02	68	88.47	32	88.03	85.30	36	18,323	0.20%
2021/11/01	6	85.53	13	87.51	89.30	-7	16,847	-0.04%
2021/10/29	13	82.35	15	82.38	81.20	-2	16,846	-0.01%
2021/10/28	9	80.70	2	81.50	79.80	7	16,505	0.04%
2021/10/27	2	79.60	4	79.78	80.90	-2	16,351	-0.01%
2021/10/26	9	80.49	6	80.10	77.70	3	16,176	0.02%
2021/10/25	8	80.26	7	80.04	79.70	1	15,891	0.01%
2021/10/22	10	78.73	11	78.46	78.80	-1	15,795	-0.01%
2021/10/21	9	78.98	14	79.51	78.80	-5	15,412	-0.03%
2021/10/20	4	75.93	2	75.40	75.40	2	14,730	0.01%
2021/10/19	6	73.55	4	73.48	75.00	2	14,747	0.01%
2021/10/18	7	69.49	14	69.34	70.70	-7	14,411	-0.05%
2021/10/15	6	64.68	5	65.68	65.80	1	14,578	0.01%
2021/10/13	1	64.70	1	60.30	60.20	0	16,257	0.00%
2021/10/12	3	65.50	1	65.50	65.50	2	16,739	0.01%
2021/10/08	4	64.43	0	0.00	65.00	4	17,376	0.02%
2021/10/07	1	61.60	2	62.25	63.50	-1	17,904	-0.01%
2021/10/06	1	60.50	0	0.00	59.20	1	18,922	0.01%
2021/10/05	2	57.30	2	58.50	60.30	0	19,696	0.00%
2021/10/01	1	63.90	1	62.40	60.90	0	21,353	0.00%
2021/09/30	1	61.40	1	62.00	64.80	0	22,208	0.00%
2021/09/29	2	62.20	2	61.50	61.00	0	22,995	0.00%
2021/09/28	1	65.20	6	64.18	63.80	-5	23,337	-0.02%
2021/09/27	1	65.50	0	0.00	65.50	1	23,859	0.00%
2021/09/16	0	0.00	1	63.80	64.00	-1	26,363	0.00%
2021/09/15	1	64.90	1	65.00	64.60	0	26,693	0.00%
2021/09/14	2	66.75	2	67.05	66.70	0	26,858	0.00%
2021/09/13	1	66.90	0	0.00	66.80	1	26,968	0.00%
2021/09/10	6	65.90	1	65.70	66.00	5	26,885	0.02%
2021/09/09	1	65.30	3	66.17	67.00	-2	26,926	-0.01%
2021/09/08	3	65.20	3	64.57	63.90	0	26,890	0.00%
2021/09/07	1	65.70	0	0.00	68.00	1	26,801	0.00%
2021/09/06	1	69.50	0	0.00	67.10	1	26,727	0.00%
2021/09/03	4	70.13	0	0.00	69.40	4	26,587	0.02%
2021/09/02	1	69.00	0	0.00	69.00	1	26,369	0.00%
2021/09/01	1	74.00	1	74.10	72.20	0	26,128	0.00%
2021/08/31	4	74.35	4	74.43	73.80	0	25,922	0.00%
2021/08/30	1	75.90	2	75.05	75.40	-1	25,744	0.00%
2021/08/27	1	76.50	3	75.33	75.00	-2	25,699	-0.01%
2021/08/25	9	78.73	13	77.55	77.70	-4	25,447	-0.02%
2021/08/24	11	78.02	4	81.38	76.80	7	25,198	0.03%
2021/08/23	8	78.94	6	78.37	80.70	2	24,957	0.01%
2021/08/20	3	73.73	11	73.65	74.30	-8	24,687	-0.03%
2021/08/19	8	72.19	8	72.90	70.00	0	24,490	0.00%
2021/08/18	13	69.69	2	71.65	74.10	11	24,286	0.05%
2021/08/13	1	77.50	2	75.80	73.40	-1	23,792	0.00%
2021/08/12	1	76.40	1	76.60	76.60	0	23,655	0.00%
2021/08/11	1	77.90	0	0.00	75.50	1	23,623	0.00%
2021/08/10	2	77.55	4	78.35	77.80	-2	23,485	-0.01%
2021/08/09	5	79.50	3	80.47	79.20	2	23,359	0.01%
2021/08/06	15	85.00	14	85.57	84.70	1	23,156	0.00%
2021/08/05	1	84.00	241	84.09	83.40	-240	22,945	-1.05%	大賣/鉅額交易
2021/08/04	7	86.93	8	86.24	85.00	-1	22,875	0.00%
2021/08/03	9	84.62	13	82.92	85.30	-4	22,243	-0.02%
2021/08/02	3	80.50	6	80.47	80.00	-3	21,897	-0.01%
2021/07/30	5	80.74	2	81.75	80.30	3	21,732	0.01%
2021/07/29	5	78.06	4	78.00	79.40	1	21,531	0.00%
2021/07/28	4	76.18	5	75.68	76.80	-1	21,324	0.00%
2021/07/27	5	83.20	27	84.14	79.80	-22	21,054	-0.10%
2021/07/26	7	86.00	66	85.58	84.50	-59	20,746	-0.28%
2021/07/23	22	87.41	8	90.80	85.60	14	20,327	0.07%
2021/07/22	9	90.86	27	91.34	90.20	-18	19,619	-0.09%
2021/07/21	16	90.71	14	90.81	87.00	2	18,911	0.01%
2021/07/20	49	89.60	42	89.53	90.40	7	18,096	0.04%
2021/07/19	18	84.60	10	85.24	85.10	8	16,737	0.05%
2021/07/16	7	86.27	7	85.51	83.60	0	16,225	0.00%
2021/07/15	20	84.37	17	85.26	87.40	3	15,577	0.02%
2021/07/14	16	87.56	28	85.19	82.80	-12	14,810	-0.08%
2021/07/13	20	99.99	17.5	98.39	90.00	2.5	14,018	0.02%
2021/07/12	25	95.94	24	96.81	97.70	1	12,898	0.01%
2021/07/09	15	89.34	18	89.56	90.60	-3	12,061	-0.02%
2021/07/08	27.5	86.76	12	87.89	86.50	15.5	11,259	0.14%
2021/07/07	10	81.88	10	81.30	83.90	0	10,270	0.00%
2021/07/06	12	76.67	16	76.45	76.30	-4	9,445	-0.04%
2021/07/05	7	73.91	1	72.20	75.00	6	8,684	0.07%
2021/07/02	9	66.39	22	66.65	68.20	-13	8,356	-0.16%
2021/07/01	8	64.33	17	63.82	62.00	-9	7,804	-0.12%
2021/06/30	43	66.60	45	67.67	67.10	-2	7,506	-0.03%
2021/06/29	4	66.10	37	65.34	64.00	-33	6,969	-0.47%
2021/06/28	56	63.56	7	63.37	64.30	49	6,481	0.76%
2021/06/25	137	61.47	58	60.73	61.00	79	5,976	1.32%	大買/
2021/06/24	132	59.80	117	59.03	59.90	15	5,284	0.28%	大買/大賣/
2021/06/23	0	0.00	12	55.81	57.90	-12	4,863	-0.25%
2021/06/22	7	55.66	17	55.38	54.50	-10	4,631	-0.22%
2021/06/21	3	54.43	2	55.40	53.70	1	4,497	0.02%
2021/06/18	53	56.88	13	56.52	56.50	40	4,504	0.89%
2021/06/17	5	53.70	0	0.00	54.10	5	4,336	0.12%
2021/06/16	108	53.51	5	54.00	53.30	103	4,278	2.41%	大買/鉅額交易
2021/06/15	21	52.33	5	52.26	53.40	16	4,218	0.38%
2021/06/11	0	0.00	5	49.60	49.60	-5	4,177	-0.12%
2021/06/10	1	49.05	3	49.47	48.90	-2	4,321	-0.05%
2021/06/09	12	49.37	35	49.33	48.75	-23	4,387	-0.52%
2021/06/08	35	49.01	1	49.20	49.20	34	4,374	0.78%
2021/06/04	0	0.00	4	49.10	48.70	-4	4,397	-0.09%
2021/06/03	1	49.40	1	49.45	49.40	0	4,415	0.00%
2021/06/01	1	49.80	0	0.00	49.80	1	4,423	0.02%
2021/05/31	0	0.00	34	49.31	49.50	-34	4,394	-0.77%
2021/05/28	7	48.07	2	48.13	48.00	5	4,408	0.11%
2021/05/27	1	46.80	3	46.90	46.35	-2	4,421	-0.05%
2021/05/26	3	46.60	0	0.00	46.20	3	4,445	0.07%
2021/05/24	0	0.00	1	45.00	44.70	-1	4,661	-0.02%
2021/05/21	0	0.00	2	43.58	43.30	-2	4,790	-0.04%
2021/05/19	1	43.85	1	43.80	44.35	0	5,303	0.00%
2021/05/18	3	42.02	0	0.00	42.10	3	5,286	0.06%
2021/05/13	0	0.00	1	40.20	43.00	-1	5,227	-0.02%
2021/05/12	11	42.76	0	0.00	42.40	11	5,401	0.20%
2021/05/10	0	0.00	20	50.93	51.10	-20	5,490	-0.36%
2021/05/07	0	0.00	1	50.80	51.10	-1	5,661	-0.02%
2021/05/06	1	49.80	0	0.00	48.50	1	5,666	0.02%
2021/05/04	12	49.61	0	0.00	50.80	12	5,704	0.21%
2021/05/03	33	53.88	0	0.00	53.00	33	5,651	0.58%
2021/04/29	1	56.90	0	0.00	56.20	1	5,621	0.02%
2021/04/28	0	0.00	1	56.60	56.30	-1	5,610	-0.02%
2021/04/27	11	56.63	0	0.00	55.90	11	5,701	0.19%
2021/04/26	0	0.00	1	56.50	56.80	-1	5,700	-0.02%
2021/04/23	0	0.00	2	55.40	55.50	-2	5,728	-0.03%
2021/04/22	22	56.80	2	56.60	54.10	20	5,728	0.35%
2021/04/21	3	56.43	4	56.78	56.70	-1	5,714	-0.02%
2021/04/20	0	0.00	11	57.17	57.20	-11	5,717	-0.19%
2021/04/19	10	56.00	0	0.00	56.30	10	5,728	0.17%
2021/04/13	1	55.20	1	56.70	55.10	0	6,184	0.00%
2021/04/12	1	56.30	8	56.60	55.70	-7	6,279	-0.11%
2021/04/09	1	58.00	1	58.60	57.90	0	6,309	0.00%
2021/04/08	3	59.20	1	59.50	58.80	2	6,388	0.03%
2021/04/07	3	58.40	0	0.00	58.60	3	6,541	0.05%
2021/04/06	1	57.60	2	58.60	59.20	-1	6,738	-0.01%
2021/04/01	4	57.45	9	58.32	57.50	-5	7,016	-0.07%
2021/03/31	1	57.60	0	0.00	57.70	1	7,777	0.01%
2021/03/30	2	58.40	0	0.00	58.10	2	8,326	0.02%
2021/03/29	4	60.00	3	59.00	58.70	1	8,496	0.01%
2021/03/26	0	0.00	3	58.80	59.00	-3	8,403	-0.04%
2021/03/25	1	58.60	1	58.90	58.00	0	8,387	0.00%
2021/03/24	0	0.00	5	59.10	58.20	-5	8,406	-0.06%
2021/03/23	4	58.15	1	58.90	58.50	3	8,426	0.04%
2021/03/22	4	57.50	2	57.95	58.50	2	8,391	0.02%
2021/03/17	1	58.20	0	0.00	58.00	1	8,611	0.01%
2021/03/16	1	57.70	4	58.73	58.90	-3	8,592	-0.03%
2021/03/15	3	57.30	0	0.00	57.30	3	8,512	0.04%
2021/03/11	0	0.00	1	55.30	55.20	-1	8,569	-0.01%
2021/03/10	2	54.80	1	55.40	54.00	1	8,594	0.01%
2021/03/09	6	53.70	0	0.00	54.00	6	8,669	0.07%
2021/03/08	22	55.70	0	0.00	54.60	22	8,731	0.25%
2021/03/05	0	0.00	2	55.00	55.40	-2	8,835	-0.02%
2021/03/03	0	0.00	10	55.00	55.10	-10	9,243	-0.11%
2021/03/02	0	0.00	1	55.60	55.00	-1	9,312	-0.01%
2021/02/26	2	56.25	0	0.00	56.10	2	9,701	0.02%
2021/02/25	14	58.31	3	57.87	57.50	11	9,751	0.11%
2021/02/24	12	59.27	13	59.95	58.50	-1	9,825	-0.01%
2021/02/23	23	59.69	12	59.81	59.40	11	9,700	0.11%
2021/02/22	15	59.23	7	59.66	59.50	8	9,571	0.08%
2021/02/19	15	58.27	24	58.80	59.40	-9	9,505	-0.09%
2021/02/18	10	55.15	0	0.00	56.20	10	9,258	0.11%
2021/02/17	0	0.00	1	55.10	55.40	-1	9,239	-0.01%
2021/02/05	2	53.15	0	0.00	53.70	2	9,207	0.02%
2021/02/04	1	53.50	0	0.00	53.20	1	9,289	0.01%
2021/02/03	1	54.60	0	0.00	54.80	1	9,367	0.01%
2021/02/02	1	53.70	8	53.05	55.10	-7	9,229	-0.08%
2021/02/01	6	51.07	0	0.00	50.70	6	9,113	0.07%
2021/01/28	0	0.00	2	53.75	53.90	-2	8,943	-0.02%
2021/01/27	1	53.10	2	54.15	53.20	-1	8,959	-0.01%
2021/01/26	5	55.70	2	55.85	54.40	3	8,954	0.03%
2021/01/22	0	0.00	9	53.07	54.00	-9	8,946	-0.10%
2021/01/20	1	53.70	1	54.50	52.40	0	9,054	0.00%
2021/01/19	3	55.77	1	55.30	55.40	2	9,069	0.02%
2021/01/18	1	54.90	2	55.50	55.40	-1	9,089	-0.01%
2021/01/15	0	0.00	1	57.20	57.20	-1	9,174	-0.01%
2021/01/14	1	58.60	2	58.15	59.30	-1	9,620	-0.01%
2021/01/12	1	55.60	2	56.20	56.80	-1	9,872	-0.01%
2021/01/11	2	57.90	2	58.85	58.00	0	9,898	0.00%
2021/01/08	4	58.75	1	58.00	58.20	3	9,993	0.03%
2021/01/07	2	59.55	3	60.10	60.30	-1	9,892	-0.01%
2021/01/06	1	60.60	0	0.00	58.00	1	9,822	0.01%
2021/01/05	1	61.10	0	0.00	61.00	1	9,666	0.01%
2021/01/04	3	62.53	3	62.90	62.70	0	9,527	0.00%
2020/12/31	5	64.26	7	63.93	62.20	-2	9,395	-0.02%
2020/12/30	6	64.03	7	64.01	64.00	-1	9,184	-0.01%
2020/12/29	5	63.16	12	63.62	64.90	-7	8,938	-0.08%
2020/12/28	8	63.46	13	64.15	62.90	-5	8,702	-0.06%
2020/12/25	45	63.55	47	64.11	61.50	-2	8,341	-0.02%
2020/12/24	28	57.45	34	58.59	60.80	-6	7,563	-0.08%
2020/12/23	3	54.43	2	55.25	55.30	1	7,028	0.01%
2020/12/22	8	53.74	18	53.29	52.50	-10	6,832	-0.15%
2020/12/18	1	55.30	0	0.00	54.50	1	6,786	0.01%
2020/12/17	2	55.70	11	55.76	55.80	-9	6,772	-0.13%
2020/12/16	5	55.62	11	55.60	56.50	-6	6,769	-0.09%
2020/12/15	6	55.15	10	56.50	53.20	-4	6,680	-0.06%
2020/12/14	0	0.00	4	53.88	54.80	-4	6,481	-0.06%
2020/12/11	2	52.00	0	0.00	52.30	2	6,403	0.03%
2020/12/10	15	55.10	0	0.00	54.50	15	6,348	0.24%
2020/12/09	6	56.42	0	0.00	56.30	6	6,319	0.09%
2020/12/04	4	54.13	5	54.66	54.30	-1	6,197	-0.02%
2020/12/02	5	55.82	9	55.20	55.10	-4	6,206	-0.06%
2020/12/01	3	55.40	0	0.00	55.80	3	6,174	0.05%
2020/11/30	2	56.75	2	56.80	56.80	0	6,154	0.00%
2020/11/27	0	0.00	3	56.03	57.00	-3	6,498	-0.05%
2020/11/26	2	52.80	1	52.70	53.20	1	6,505	0.02%
2020/11/25	3	54.83	19	56.51	53.20	-16	6,450	-0.25%
2020/11/24	1	52.50	1	52.80	53.20	0	6,030	0.00%
2020/11/23	3	52.07	4	53.15	52.80	-1	5,986	-0.02%
2020/11/20	2	50.30	3	50.50	50.50	-1	5,786	-0.02%
2020/11/18	8	51.19	6	51.02	50.40	2	5,697	0.04%
2020/11/17	1	49.25	5	49.65	49.95	-4	5,558	-0.07%
2020/11/16	1	48.05	1	49.50	49.80	0	5,500	0.00%
2020/11/13	1	48.35	0	0.00	48.00	1	5,523	0.02%
2020/11/12	10	49.45	2	48.75	47.65	8	5,513	0.15%
2020/11/11	1	49.95	1	48.70	49.95	0	5,433	0.00%
2020/11/10	2	48.58	1	48.85	47.65	1	5,326	0.02%
2020/11/09	3	48.07	0	0.00	47.90	3	5,253	0.06%
2020/11/06	1	48.20	0	0.00	47.70	1	5,226	0.02%
2020/11/05	0	0.00	5	47.65	48.15	-5	5,199	-0.10%
2020/11/04	3	46.57	3	47.38	47.20	0	5,151	0.00%
2020/11/03	4	45.58	4	46.28	46.60	0	5,143	0.00%
2020/11/02	1	45.50	1	46.00	46.00	0	5,193	0.00%
2020/10/30	6	46.18	2	45.95	44.90	4	5,167	0.08%
2020/10/29	4	47.60	4	47.23	47.30	0	5,093	0.00%
2020/10/28	5	49.10	5	48.96	48.45	0	5,053	0.00%
2020/10/27	3	48.45	7	48.86	48.80	-4	4,838	-0.08%
2020/10/23	4	48.25	15	48.28	48.25	-11	4,629	-0.24%
2020/10/22	61	47.93	61	48.19	48.25	0	4,490	0.00%
2020/10/21	4	47.18	2	46.25	46.80	2	3,949	0.05%
2020/10/20	5	44.90	8	44.94	44.55	-3	3,677	-0.08%
2020/10/19	10	44.51	7	44.57	45.20	3	3,537	0.08%
2020/10/16	3	43.48	13	43.66	43.80	-10	3,411	-0.29%
2020/10/14	21	41.97	1	41.65	41.70	20	3,089	0.65%
2020/10/08	1	41.60	1	41.25	41.25	0	3,057	0.00%
2020/09/24	0	0.00	1	39.90	39.90	-1	3,150	-0.03%
2020/09/23	1	41.50	0	0.00	40.60	1	3,214	0.03%
2020/09/22	1	41.85	36	41.15	41.30	-35	3,202	-1.09%
2020/09/17	35	40.50	0	0.00	40.45	35	3,066	1.14%
2020/09/16	1	40.40	0	0.00	40.10	1	3,066	0.03%
2020/09/10	0	0.00	1	41.30	40.30	-1	2,994	-0.03%
2020/09/08	2	40.55	1	41.10	40.25	1	2,957	0.03%
2020/09/04	2	41.80	0	0.00	41.50	2	2,853	0.07%
2020/09/02	16	42.48	8	43.07	43.40	8	2,748	0.29%
2020/09/01	4	39.68	3	40.00	41.25	1	2,280	0.04%
2020/08/31	10	37.95	0	0.00	37.50	10	2,104	0.48%
2020/08/27	1	38.30	0	0.00	37.05	1	2,424	0.04%
2020/08/24	1	35.30	0	0.00	35.35	1	2,432	0.04%
2020/08/19	3	38.37	0	0.00	38.00	3	2,369	0.13%
2020/07/27	1	38.00	2	36.95	36.95	-1	2,138	-0.05%
2020/07/17	1	38.90	0	0.00	38.15	1	2,282	0.04%
2020/07/13	2	40.65	0	0.00	41.25	2	2,335	0.09%
2020/07/08	0	0.00	1	43.55	42.70	-1	2,333	-0.04%
2020/07/06	2	43.10	6	43.16	43.20	-4	2,329	-0.17%
2020/07/03	2	43.65	2	43.55	43.35	0	2,374	0.00%
2020/07/02	6	42.50	3	42.85	43.00	3	2,329	0.13%
2020/06/30	0	0.00	1	40.00	40.00	-1	2,257	-0.04%
2020/06/22	2	41.05	0	0.00	40.85	2	2,325	0.09%
2020/06/18	0	0.00	1	41.70	41.70	-1	2,402	-0.04%
2020/06/12	4	39.00	1	40.70	40.70	3	2,513	0.12%
2020/06/11	1	41.35	4	42.26	41.35	-3	2,539	-0.12%
2020/06/10	1	43.25	1	43.50	43.25	0	2,535	0.00%
2020/06/09	2	42.78	2	42.78	42.60	0	2,560	0.00%
2020/06/08	17	44.26	7	44.11	44.00	10	2,534	0.39%
2020/06/05	0	0.00	29	45.69	45.25	-29	2,473	-1.17%
2020/06/04	1	44.00	4	43.55	45.40	-3	2,367	-0.13%
2020/06/03	105	41.60	84	42.13	41.30	21	2,160	0.97%	大買/
2020/06/02	3	39.80	0	0.00	40.00	3	1,983	0.15%
2020/06/01	2	38.33	0	0.00	39.45	2	1,971	0.10%
2020/05/25	0	0.00	5	36.90	37.20	-5	1,940	-0.26%
2020/05/14	0	0.00	4	38.10	38.15	-4	1,995	-0.20%
2020/05/13	0	0.00	2	38.80	39.50	-2	1,993	-0.10%
2020/05/11	10	40.37	0	0.00	39.60	10	2,019	0.50%
2020/05/08	4	38.85	1	38.85	38.85	3	2,045	0.15%
2020/05/07	2	38.80	1	38.75	38.55	1	2,045	0.05%
2020/04/30	2	38.20	1	38.30	38.30	1	2,122	0.05%
2020/04/24	3	37.67	0	0.00	37.40	3	2,117	0.14%
2020/04/17	10	36.00	0	0.00	36.05	10	2,004	0.50%
2020/04/16	0	0.00	1	36.30	36.30	-1	1,967	-0.05%
2020/04/15	1	35.70	1	36.25	35.80	0	1,964	0.00%
2020/04/14	1	35.00	0	0.00	34.85	1	1,961	0.05%
2020/04/13	0	0.00	4	34.75	34.20	-4	1,969	-0.20%
2020/04/09	1	34.10	0	0.00	34.00	1	2,021	0.05%
2020/04/08	7	32.33	3	32.73	33.55	4	2,047	0.20%
2020/04/06	0	0.00	1	30.40	30.30	-1	1,967	-0.05%
2020/04/01	1	30.40	0	0.00	30.55	1	1,963	0.05%
2020/03/31	1	31.15	1	31.10	30.55	0	2,010	0.00%
2020/03/30	0	0.00	2	29.05	30.00	-2	2,044	-0.10%
2020/03/27	3	30.30	0	0.00	29.80	3	2,060	0.15%
2020/03/19	1	26.60	0	0.00	26.55	1	2,263	0.04%
2020/03/18	2	31.30	2	31.95	29.50	0	2,254	0.00%
2020/03/16	1	36.25	0	0.00	36.05	1	2,190	0.05%
2020/03/13	1	36.95	0	0.00	40.00	1	2,216	0.05%
2020/03/12	1	41.80	0	0.00	41.00	1	2,237	0.04%
2020/03/10	0	0.00	1	46.00	45.85	-1	2,368	-0.04%
2020/03/09	1	45.70	0	0.00	44.75	1	2,348	0.04%
2020/02/27	0	0.00	1	44.95	43.90	-1	2,350	-0.04%
2020/02/25	1	45.80	0	0.00	45.80	1	2,342	0.04%
2020/02/21	1	47.55	0	0.00	47.60	1	2,331	0.04%
2020/02/20	0	0.00	1	47.00	46.80	-1	2,301	-0.04%
2020/02/18	0	0.00	2	46.90	46.80	-2	2,295	-0.09%
2020/02/13	1	46.60	1	46.30	46.30	0	2,298	0.00%
2020/02/12	2	46.00	0	0.00	46.70	2	2,323	0.09%
2020/02/11	1	46.70	0	0.00	46.30	1	2,333	0.04%
2020/02/06	2	45.95	0	0.00	45.65	2	2,300	0.09%
2020/02/05	1	45.55	0	0.00	45.05	1	2,313	0.04%
2020/01/17	2	51.05	1	50.90	50.90	1	2,538	0.04%
2020/01/15	0	0.00	1	51.50	51.40	-1	2,661	-0.04%
2020/01/09	1	51.70	2	51.30	51.60	-1	2,667	-0.04%
2020/01/03	2	52.70	3	52.90	52.20	-1	2,584	-0.04%
2020/01/02	1	55.30	0	0.00	53.60	1	2,523	0.04%
2019/12/26	1	55.30	0	0.00	54.20	1	2,384	0.04%
2019/12/25	0	0.00	2	54.30	54.90	-2	2,323	-0.09%
2019/12/24	0	0.00	1	53.40	53.20	-1	2,263	-0.04%
2019/12/23	2	53.60	8	53.94	53.80	-6	2,231	-0.27%
2019/12/20	2	53.55	1	53.80	53.80	1	2,094	0.05%
2019/12/19	3	52.10	0	0.00	52.40	3	2,003	0.15%
2019/12/18	0	0.00	1	51.60	51.60	-1	1,994	-0.05%
2019/12/17	2	51.65	0	0.00	51.90	2	1,988	0.10%
2019/12/11	1	52.30	0	0.00	51.70	1	1,778	0.06%
2019/12/10	2	52.65	1	52.30	52.00	1	1,760	0.06%
2019/12/09	2	52.65	2	52.85	53.00	0	1,715	0.00%
2019/12/06	1	52.50	12	52.68	52.60	-11	1,647	-0.67%
2019/11/28	10	50.70	10	51.50	50.80	0	1,502	0.00%
2019/11/27	0	0.00	1	50.20	50.00	-1	1,481	-0.07%
2019/11/21	1	48.90	2	49.20	49.40	-1	1,452	-0.07%
2019/11/20	1	48.00	0	0.00	48.00	1	1,448	0.07%
2019/11/13	1	49.10	1	49.40	49.30	0	1,590	0.00%
2019/11/12	0	0.00	4	49.41	49.55	-4	1,605	-0.25%
2019/11/11	3	51.80	3	50.60	49.60	0	1,625	0.00%
2019/11/08	0	0.00	1	50.50	50.90	-1	1,632	-0.06%
2019/11/07	1	49.30	1	49.30	49.30	0	1,636	0.00%
2019/11/06	1	51.00	2	50.40	50.30	-1	1,629	-0.06%
2019/11/05	1	51.00	1	51.60	51.60	0	1,616	0.00%
2019/11/04	2	51.10	1	51.30	51.30	1	1,613	0.06%
2019/11/01	0	0.00	1	51.90	50.90	-1	1,578	-0.06%
2019/10/31	13	51.72	12	52.69	51.00	1	1,571	0.06%
2019/10/30	0	0.00	1	50.30	50.30	-1	1,372	-0.07%
2019/10/28	1	49.90	1	49.90	49.90	0	1,328	0.00%
2019/10/24	0	0.00	3	49.00	49.80	-3	1,334	-0.22%
2019/10/23	5	49.04	2	49.00	49.30	3	1,357	0.22%
2019/09/27	0	0.00	1	45.75	45.70	-1	1,602	-0.06%
2019/09/19	1	46.70	0	0.00	46.75	1	1,733	0.06%
2019/09/18	0	0.00	1	46.65	46.65	-1	1,740	-0.06%
2019/09/05	1	47.50	0	0.00	46.55	1	1,889	0.05%
2019/09/03	1	46.30	0	0.00	46.25	1	1,927	0.05%
2019/08/29	6	45.88	0	0.00	45.65	6	1,982	0.30%
2019/08/22	1	47.00	1	47.00	46.65	0	2,235	0.00%
2019/08/21	2	45.95	0	0.00	46.30	2	2,219	0.09%
2019/08/14	1	44.75	0	0.00	44.50	1	2,092	0.05%
2019/08/13	0	0.00	7	45.00	45.00	-7	2,075	-0.34%
2019/08/12	0	0.00	1	47.50	47.30	-1	2,045	-0.05%
2019/08/08	0	0.00	1	45.95	45.95	-1	2,031	-0.05%
2019/08/07	1	46.25	0	0.00	44.90	1	2,064	0.05%
2019/07/25	1	50.50	0	0.00	50.50	1	2,380	0.04%
2019/07/24	10	52.60	2	53.00	53.00	8	2,352	0.34%
2019/07/23	1	52.60	0	0.00	52.40	1	2,332	0.04%
2019/07/19	1	51.50	0	0.00	51.40	1	2,286	0.04%
2019/07/18	6	51.45	0	0.00	51.00	6	2,325	0.26%
2019/07/16	0	0.00	18	54.10	53.10	-18	2,338	-0.77%
2019/07/15	1	53.00	0	0.00	52.80	1	2,307	0.04%
2019/07/03	0	0.00	1	50.90	50.80	-1	2,490	-0.04%
2019/07/02	0	0.00	1	51.70	51.50	-1	2,502	-0.04%
2019/07/01	1	51.50	0	0.00	51.50	1	2,521	0.04%
2019/06/26	1	48.40	1	48.80	48.80	0	2,581	0.00%
2019/06/24	2	47.05	0	0.00	47.50	2	2,665	0.08%
2019/06/21	0	0.00	1	46.75	47.60	-1	2,686	-0.04%
2019/06/18	13	44.21	0	0.00	44.35	13	2,858	0.45%
2019/06/17	2	44.05	2	44.03	43.80	0	2,894	0.00%
2019/06/11	0	0.00	4	43.38	44.00	-4	2,958	-0.14%
2019/06/10	3	42.60	0	0.00	42.85	3	2,927	0.10%
2019/06/04	2	42.65	1	42.45	42.30	1	2,908	0.03%
2019/06/03	2	42.55	2	42.40	42.55	0	2,897	0.00%
2019/05/31	1	43.00	0	0.00	43.00	1	2,876	0.03%
2019/05/29	16	43.78	17	44.07	43.00	-1	2,814	-0.04%
2019/05/20	3	47.40	3	47.35	48.00	0	2,885	0.00%
2019/05/15	3	48.92	0	0.00	48.80	3	3,014	0.10%
2019/05/14	0	0.00	4	47.08	48.25	-4	3,079	-0.13%
2019/05/13	4	49.18	2	51.65	48.80	2	3,220	0.06%
2019/05/10	1	56.70	3	55.93	54.20	-2	3,442	-0.06%
2019/05/09	10	56.40	2	56.65	56.40	8	3,402	0.24%
2019/04/30	1	55.80	1	55.80	55.80	0	3,736	0.00%
2019/04/26	1	57.50	0	0.00	57.50	1	3,712	0.03%
2019/04/23	0	0.00	1	58.80	58.60	-1	3,744	-0.03%
2019/04/19	1	56.50	0	0.00	57.20	1	3,695	0.03%
2019/04/18	4	57.75	0	0.00	56.10	4	3,686	0.11%
2019/04/12	1	58.00	1	56.40	56.10	0	3,810	0.00%
2019/04/10	3	57.70	11	57.90	57.70	-8	3,825	-0.21%
2019/04/08	10	56.95	0	0.00	56.50	10	3,736	0.27%
2019/04/02	0	0.00	3	56.60	56.70	-3	3,744	-0.08%
2019/04/01	0	0.00	1	57.00	55.60	-1	3,739	-0.03%
2019/03/29	1	56.00	0	0.00	56.20	1	3,683	0.03%
2019/03/27	0	0.00	1	55.90	56.10	-1	3,659	-0.03%
2019/03/26	3	54.50	0	0.00	54.20	3	3,655	0.08%
2019/03/25	1	55.00	0	0.00	54.80	1	3,697	0.03%
2019/03/22	0	0.00	3	55.73	55.40	-3	3,689	-0.08%
2019/03/21	1	53.40	1	53.60	53.60	0	3,598	0.00%
2019/03/20	1	51.80	1	51.80	51.40	0	3,496	0.00%
2019/03/19	0	0.00	1	52.10	52.30	-1	3,533	-0.03%
2019/03/18	1	52.10	4	52.50	52.80	-3	3,527	-0.09%
2019/03/15	2	52.20	2	52.10	52.90	0	3,552	0.00%
2019/03/13	2	53.70	2	53.60	53.50	0	3,576	0.00%
2019/03/12	1	53.60	0	0.00	53.70	1	3,626	0.03%
2019/03/11	0	0.00	1	54.00	54.00	-1	3,670	-0.03%
2019/03/06	1	55.90	0	0.00	56.10	1	3,965	0.03%
2019/03/05	2	56.20	0	0.00	55.90	2	4,222	0.05%
2019/02/20	0	0.00	1	58.80	58.40	-1	4,587	-0.02%
2019/02/19	1	58.50	0	0.00	57.80	1	4,618	0.02%
2019/02/18	5	58.16	0	0.00	58.10	5	4,662	0.11%
2019/02/15	3	59.57	1	60.60	58.70	2	4,726	0.04%
2019/02/13	5	58.90	0	0.00	58.70	5	4,705	0.11%
2019/02/12	1	58.00	0	0.00	58.70	1	4,638	0.02%
2019/02/11	6	59.38	10	59.85	59.10	-4	4,518	-0.09%
2019/01/30	0	0.00	1	56.50	56.00	-1	4,261	-0.02%
2019/01/29	2	56.40	1	57.20	56.60	1	4,265	0.02%
2019/01/28	0	0.00	1	53.90	55.50	-1	4,233	-0.02%
2019/01/25	2	54.50	1	55.70	53.50	1	4,227	0.02%
2019/01/24	5	56.54	4	57.70	54.90	1	4,223	0.02%
2019/01/23	1	53.50	0	0.00	54.40	1	4,104	0.02%
2019/01/21	1	54.20	0	0.00	54.80	1	4,151	0.02%
2019/01/18	0	0.00	1	53.50	53.70	-1	4,164	-0.02%
2019/01/17	1	55.00	0	0.00	53.30	1	4,207	0.02%
2019/01/16	13	55.26	14	55.55	55.60	-1	4,179	-0.02%
2019/01/10	2	53.50	3	52.87	52.70	-1	4,176	-0.02%
2019/01/08	1	55.80	4	55.83	54.40	-3	4,219	-0.07%
2019/01/04	1	52.50	1	53.50	54.50	0	4,261	0.00%
2019/01/03	0	0.00	3	54.03	54.00	-3	4,203	-0.07%
2019/01/02	1	54.10	1	53.80	52.30	0	4,218	0.00%
2018/12/27	1	51.40	4	51.73	51.60	-3	4,329	-0.07%
2018/12/26	4	51.60	3	51.70	50.30	1	4,339	0.02%
2018/12/25	3	51.50	1	49.90	51.10	2	4,319	0.05%
2018/12/24	4	50.58	4	50.80	51.00	0	4,299	0.00%
2018/12/21	1	48.45	1	48.70	48.70	0	4,289	0.00%
2018/12/20	3	47.62	2	47.65	47.70	1	4,276	0.02%
2018/12/19	11	47.95	7	48.16	47.45	4	4,266	0.09%
2018/12/18	2	49.20	2	49.58	49.00	0	4,261	0.00%
2018/12/17	2	51.55	2	51.20	51.30	0	4,227	0.00%
2018/12/12	7	54.77	6	54.93	54.20	1	4,413	0.02%
2018/12/11	3	52.33	3	52.13	52.00	0	4,355	0.00%
2018/12/06	1	55.00	1	53.50	53.50	0	4,357	0.00%
2018/12/05	3	56.60	4	56.75	56.60	-1	4,290	-0.02%
2018/12/04	2	59.80	0	0.00	58.90	2	4,250	0.05%
2018/12/03	3	60.20	5	60.76	60.80	-2	4,208	-0.05%
2018/11/30	2	57.35	1	57.40	56.80	1	4,077	0.02%
2018/11/29	2	55.95	3	56.90	56.40	-1	4,002	-0.02%
2018/11/28	2	56.30	4	56.73	56.60	-2	3,862	-0.05%
2018/11/27	1	52.70	4	52.68	53.50	-3	3,600	-0.08%
2018/11/23	2	50.35	2	50.85	49.50	0	3,429	0.00%
2018/11/22	8	52.54	3	51.60	50.20	5	3,417	0.15%
2018/11/21	2	50.55	1	51.10	51.00	1	3,355	0.03%
2018/11/20	2	50.45	1	50.70	50.20	1	3,337	0.03%
2018/11/19	2	49.63	3	50.23	50.30	-1	3,274	-0.03%
2018/11/16	1	47.00	0	0.00	47.00	1	3,164	0.03%
2018/11/15	2	48.08	2	47.90	48.10	0	3,115	0.00%
2018/11/14	2	48.35	2	49.33	47.00	0	3,072	0.00%
2018/11/13	2	47.90	1	48.30	48.25	1	2,995	0.03%
2018/11/12	1	52.00	1	51.40	49.50	0	2,945	0.00%
2018/11/08	1	53.00	1	52.90	52.90	0	2,915	0.00%
2018/11/07	0	0.00	1	52.70	52.90	-1	2,858	-0.03%
2018/11/02	4	51.15	3	51.43	50.30	1	2,981	0.03%
2018/11/01	1	50.10	1	50.70	49.70	0	2,907	0.00%
2018/10/31	1	44.75	1	45.35	46.30	0	2,809	0.00%
2018/10/30	1	42.10	1	42.70	43.25	0	2,671	0.00%
2018/10/17	2	46.65	2	46.63	46.40	0	2,647	0.00%
2018/10/16	2	47.00	2	47.68	47.35	0	2,642	0.00%
2018/10/09	2	49.30	0	0.00	48.20	2	2,583	0.08%
2018/10/08	3	51.70	3	51.97	50.00	0	2,543	0.00%
2018/09/20	0	0.00	1	59.00	58.70	-1	3,088	-0.03%
2018/09/19	1	60.80	0	0.00	57.90	1	3,069	0.03%
2018/09/18	1	59.60	1	60.00	59.80	0	3,060	0.00%
2018/09/17	1	66.00	0	0.00	64.00	1	2,995	0.03%
2018/09/14	0	0.00	1	66.70	66.80	-1	3,006	-0.03%
2018/09/12	3	65.47	2	65.10	63.20	1	3,396	0.03%
2018/09/11	1	67.00	1	67.80	68.70	0	3,507	0.00%
2018/08/30	1	75.00	1	74.40	74.40	0	3,785	0.00%
2018/08/24	1	69.10	1	69.10	69.90	0	4,453	0.00%
2018/08/21	0	0.00	1	69.70	69.70	-1	4,775	-0.02%
2018/08/10	2	72.20	2	72.80	71.90	0	4,672	0.00%
2018/08/09	1	80.50	0	0.00	75.00	1	4,613	0.02%
2018/07/25	4	82.10	4	82.03	82.50	0	4,528	0.00%
2018/07/16	1	90.40	1	89.10	87.10	0	4,515	0.00%
2018/07/13	1	87.70	1	88.40	90.40	0	4,511	0.00%
2018/07/11	0	0.00	1	86.30	85.60	-1	4,481	-0.02%
2018/07/10	1	87.00	1	89.40	87.00	0	4,458	0.00%
2018/07/09	1	88.90	1	88.90	88.90	0	4,442	0.00%
2018/07/06	1	88.90	1	89.50	88.90	0	4,457	0.00%
2018/07/05	4	92.53	12	92.14	88.50	-8	4,481	-0.18%
2018/07/04	6	95.47	8	93.15	93.30	-2	4,367	-0.05%
2018/07/03	10	96.32	11	95.77	97.20	-1	4,295	-0.02%
2018/07/02	5	91.20	3	90.03	90.60	2	4,073	0.05%
2018/06/21	1	90.70	1	89.40	87.00	0	3,871	0.00%
2018/06/20	1	87.40	0	0.00	88.30	1	3,575	0.03%
2018/06/06	0	0.00	3	83.33	84.30	-3	3,493	-0.09%
2018/06/05	3	81.93	1	81.60	80.50	2	3,528	0.06%
2018/06/04	4	89.25	9	88.14	83.50	-5	3,721	-0.13%
2018/06/01	20	88.72	19	88.56	87.30	1	3,737	0.03%
2018/05/31	4	80.93	6	83.98	85.30	-2	3,355	-0.06%
2018/05/30	1	76.90	1	77.60	77.60	0	3,089	0.00%
2018/05/29	1	75.50	0	0.00	74.80	1	3,076	0.03%
2018/05/28	0	0.00	1	75.90	75.70	-1	3,108	-0.03%
2018/05/18	2	76.25	0	0.00	75.30	2	3,191	0.06%
2018/05/16	1	76.90	2	76.75	76.50	-1	3,200	-0.03%
2018/05/15	17	78.87	2	78.70	77.90	15	3,201	0.47%
2018/05/14	1	75.30	1	76.70	76.50	0	3,199	0.00%
2018/05/09	0	0.00	1	74.90	74.60	-1	3,209	-0.03%
2018/05/03	0	0.00	1	72.80	71.10	-1	3,215	-0.03%
2018/04/23	0	0.00	2	74.50	74.50	-2	3,240	-0.06%
2018/04/19	2	77.50	0	0.00	77.70	2	3,236	0.06%
2018/04/18	1	75.00	1	74.80	74.60	0	3,224	0.00%
2018/04/17	1	75.10	0	0.00	75.10	1	3,260	0.03%
2018/04/12	1	78.60	2	80.30	80.00	-1	3,293	-0.03%
2018/04/11	4	79.40	4	80.48	79.90	0	3,357	0.00%
2018/04/03	0	0.00	1	77.60	77.60	-1	3,557	-0.03%
2018/03/31	1	78.50	0	0.00	79.00	1	3,543	0.03%
2018/03/30	2	78.95	2	80.00	78.80	0	3,559	0.00%
2018/03/29	1	78.40	10	78.10	78.00	-9	3,533	-0.25%
2018/03/28	1	80.70	1	79.70	78.60	0	3,525	0.00%
2018/03/27	2	80.50	2	81.55	81.70	0	3,505	0.00%
2018/03/21	1	79.80	1	81.30	81.50	0	3,481	0.00%
2018/03/19	1	81.80	2	81.30	81.10	-1	3,476	-0.03%
2018/03/14	1	84.60	3	84.40	82.10	-2	3,527	-0.06%
2018/03/13	1	82.20	2	83.15	85.50	-1	3,518	-0.03%
2018/03/12	14	85.23	5	83.60	82.60	9	3,530	0.25%
2018/03/08	8	80.81	27	79.96	82.80	-19	3,360	-0.57%
2018/03/07	5	76.16	5	77.26	75.30	0	3,080	0.00%
2018/02/27	1	71.10	1	71.10	71.00	0	3,039	0.00%
2018/02/23	1	67.90	1	68.30	68.50	0	3,132	0.00%
2018/02/02	1	70.10	0	0.00	70.10	1	3,332	0.03%
2018/02/01	1	71.30	2	71.15	70.60	-1	3,455	-0.03%
2018/01/30	2	71.95	2	71.15	71.10	0	3,819	0.00%
2018/01/25	1	70.50	1	71.20	71.10	0	4,028	0.00%
2018/01/23	1	70.30	1	71.60	71.00	0	4,148	0.00%
2018/01/22	1	70.00	1	69.60	69.60	0	4,185	0.00%
2018/01/18	1	71.70	1	71.90	71.90	0	4,332	0.00%
2018/01/17	1	71.80	1	71.50	71.50	0	4,412	0.00%
2018/01/12	1	71.30	1	72.50	72.50	0	4,572	0.00%
2018/01/09	12	76.17	10	74.10	73.80	2	4,654	0.04%
2018/01/08	14	80.18	2	79.40	77.00	12	4,645	0.26%
2018/01/05	15	79.31	5	78.96	80.00	10	4,683	0.21%
2018/01/04	1	77.90	8	76.80	78.60	-7	4,733	-0.15%
2018/01/03	3	76.17	4	76.98	75.80	-1	4,721	-0.02%